ACS Actividades de Construccio
Sector:
Industrials,
Industry:
Construction & Engineering
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 8 Jul 2008 |
EUR |
29.46 |
29.46 |
29.46 |
29.46 |
26.4057 |
-0.81 (-2.68%)
|
228 |
| 7 Jul 2008 |
EUR |
30.27 |
30.27 |
30.27 |
30.27 |
27.1317 |
+1.103 (+3.78%)
|
6,739 |
| 4 Jul 2008 |
EUR |
29.1672 |
29.1672 |
29.1672 |
29.1672 |
26.1433 |
-0.503 (-1.69%)
|
0 |
| 3 Jul 2008 |
EUR |
29.67 |
29.67 |
29.67 |
29.67 |
26.5939 |
+0.19 (+0.64%)
|
11,125 |
| 2 Jul 2008 |
EUR |
29.48 |
29.48 |
29.48 |
29.48 |
26.4236 |
-2.057 (-6.52%)
|
10,839 |
| 30 Jun 2008 |
EUR |
31.5366 |
31.5366 |
31.5366 |
31.5366 |
28.267 |
-1.713 (-5.15%)
|
29,224 |
| 26 Jun 2008 |
EUR |
33.25 |
33.25 |
33.25 |
33.25 |
29.8028 |
+0.142 (+0.43%)
|
2,280 |
| 25 Jun 2008 |
EUR |
33.1075 |
33.1075 |
33.1075 |
33.1075 |
29.675 |
-0.632 (-1.87%)
|
8,059 |
| 20 Jun 2008 |
EUR |
33.74 |
33.74 |
33.74 |
33.74 |
30.242 |
-0.386 (-1.13%)
|
448 |
| 19 Jun 2008 |
EUR |
34.1262 |
34.1262 |
34.1262 |
34.1262 |
30.5881 |
-0.499 (-1.44%)
|
857 |
| 18 Jun 2008 |
EUR |
34.6255 |
34.6255 |
34.6255 |
34.6255 |
31.0357 |
-0.214 (-0.61%)
|
1,193 |
| 17 Jun 2008 |
EUR |
34.8392 |
34.8392 |
34.8392 |
34.8392 |
31.2272 |
-0.081 (-0.23%)
|
59,898 |
| 16 Jun 2008 |
EUR |
34.92 |
34.92 |
34.92 |
34.92 |
31.2996 |
-0.264 (-0.75%)
|
10,073 |
| 10 Jun 2008 |
EUR |
35.1844 |
35.1844 |
35.1844 |
35.1844 |
31.5366 |
-1.956 (-5.27%)
|
41,130 |
| 6 Jun 2008 |
EUR |
37.14 |
37.14 |
37.14 |
37.14 |
33.2895 |
+0.23 (+0.62%)
|
608 |
| 5 Jun 2008 |
EUR |
36.91 |
36.91 |
36.91 |
36.91 |
33.0833 |
-0.111 (-0.30%)
|
13,938 |
| 4 Jun 2008 |
EUR |
37.0209 |
37.0209 |
37.0209 |
37.0209 |
33.1827 |
-1.339 (-3.49%)
|
7,242 |
| 2 Jun 2008 |
EUR |
38.36 |
38.36 |
38.36 |
38.36 |
34.383 |
-0.48 (-1.24%)
|
35,212 |
| 30 May 2008 |
EUR |
38.84 |
38.84 |
38.84 |
38.84 |
34.8132 |
+0.03 (+0.08%)
|
5,835 |
| 27 May 2008 |
EUR |
38.81 |
38.81 |
38.81 |
38.81 |
34.7863 |
-0.35 (-0.89%)
|
1,288 |
| 23 May 2008 |
EUR |
39.1597 |
39.1597 |
39.1597 |
39.1597 |
35.0998 |
-0.657 (-1.65%)
|
381 |
| 21 May 2008 |
EUR |
39.8171 |
39.8171 |
39.8171 |
39.8171 |
35.689 |
-0.033 (-0.08%)
|
2,315 |
| 20 May 2008 |
EUR |
39.85 |
39.85 |
39.85 |
39.85 |
35.7185 |
+1.11 (+2.87%)
|
118 |
| 13 May 2008 |
EUR |
38.74 |
38.74 |
38.74 |
38.74 |
34.7236 |
+0.166 (+0.43%)
|
215 |
| 8 May 2008 |
EUR |
38.5737 |
38.5737 |
38.5737 |
38.5737 |
34.5745 |
-0.106 (-0.27%)
|
3,080 |
| 7 May 2008 |
EUR |
38.68 |
38.68 |
38.68 |
38.68 |
34.6698 |
+0.16 (+0.42%)
|
259 |
| 6 May 2008 |
EUR |
38.52 |
38.52 |
38.52 |
38.52 |
34.5264 |
+0.85 (+2.26%)
|
4,700 |
| 2 May 2008 |
EUR |
37.67 |
37.67 |
37.67 |
37.67 |
33.7645 |
-0.768 (-2.00%)
|
1,652 |
| 29 Apr 2008 |
EUR |
38.4378 |
38.4378 |
38.4378 |
38.4378 |
34.4527 |
-0.358 (-0.92%)
|
2,765 |
| 28 Apr 2008 |
EUR |
38.7959 |
38.7959 |
38.7959 |
38.7959 |
34.7737 |
+0.416 (+1.08%)
|
1,472 |
